S

MXCHSX20
🏛️ メキシコ →
605.96
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 439.11 443.65 436.79 439.72 58.1M
2022-12-29 434.41 445.26 431.35 443.23 80.4M
2022-12-28 443.47 446.06 430.55 432.49 88.5M
2022-12-27 433.40 449.49 433.40 448.23 92.9M
2022-12-26 429.69 430.53 428.70 429.33 73.8M
2022-12-23 438.70 440.81 428.68 429.46 73.7M
2022-12-22 446.75 450.68 437.69 441.86 85.4M
2022-12-21 435.82 447.18 433.85 445.84 97.2M
2022-12-20 429.95 439.03 429.95 436.02 96.2M
2022-12-19 447.85 447.85 439.75 441.86 119.7M
2022-12-16 445.31 450.27 442.84 443.78 146.5M
2022-12-15 456.02 460.73 437.47 439.03 132.3M
2022-12-14 445.00 452.93 443.78 450.33 93.1M
2022-12-13 452.35 458.91 441.70 443.40 107.8M
2022-12-09 454.04 457.48 448.28 448.95 207.1M
2022-12-08 440.96 453.40 440.96 449.84 167.0M
2022-12-07 426.75 434.67 424.08 430.18 112.7M
2022-12-06 440.30 446.49 434.61 443.63 121.5M
2022-12-05 447.77 449.32 434.63 436.72 153.9M
2022-12-02 405.08 428.07 404.52 426.49 144.9M
2022-12-01 405.12 407.99 401.98 405.74 86.2M
2022-11-30 400.68 417.67 400.68 414.66 201.2M
2022-11-29 381.30 392.27 381.30 388.47 137.5M
2022-11-28 364.99 375.56 364.99 370.77 93.7M
2022-11-25 369.48 369.48 364.49 364.59 52.6M
2022-11-24 376.68 377.56 376.68 377.36 74.2M
2022-11-23 375.36 378.34 373.55 376.82 74.1M
2022-11-22 373.07 374.13 366.82 371.98 87.7M
2022-11-18 397.67 397.67 384.20 385.66 101.8M
2022-11-17 384.32 403.85 380.35 402.77 163.0M
2022-11-16 388.48 392.54 386.11 387.35 105.6M
2022-11-15 378.30 397.07 378.30 390.96 183.4M
2022-11-14 366.76 373.49 362.52 362.52 102.7M
2022-11-11 353.45 365.88 353.45 362.46 125.7M
2022-11-10 330.04 341.57 330.04 340.73 100.5M
2022-11-09 333.16 333.16 322.35 323.08 85.5M
2022-11-08 337.67 341.14 331.01 339.80 80.0M
2022-11-07 343.45 347.88 337.49 338.56 104.4M
2022-11-04 332.43 343.17 332.32 339.20 166.7M
2022-11-03 308.06 319.98 307.01 317.72 91.4M
2022-11-01 305.51 320.44 305.51 310.60 105.8M
2022-10-31 299.27 301.45 295.86 296.71 88.5M
2022-10-28 302.07 302.07 293.11 299.09 116.9M
2022-10-27 313.61 315.96 308.82 309.17 95.1M
2022-10-26 302.57 325.48 302.57 320.72 168.7M
2022-10-25 297.20 305.91 297.20 300.87 181.5M
2022-10-24 323.22 323.22 278.11 293.87 281.1M
2022-10-21 338.47 339.19 330.71 338.72 77.2M
2022-10-20 342.81 350.25 339.94 341.23 85.3M
2022-10-19 355.53 355.53 339.65 341.49 88.1M
2022-10-18 364.79 370.60 358.26 362.07 68.4M
2022-10-17 354.73 366.27 354.73 362.12 75.9M
2022-10-14 361.06 363.08 349.64 350.23 65.9M
2022-10-13 352.05 361.94 347.46 358.76 79.5M
2022-10-12 362.48 367.60 359.54 362.65 59.7M
2022-10-11 372.62 372.62 357.35 363.24 91.5M
2022-10-10 388.68 388.68 374.23 377.34 76.9M
2022-10-07 402.89 402.89 391.66 393.14 53.9M
2022-10-06 411.82 414.77 408.08 408.34 50.5M
2022-10-05 411.26 417.07 408.78 411.34 57.8M
2022-10-04 395.43 409.80 395.43 406.52 78.3M
2022-10-03 388.43 391.42 383.58 389.95 59.1M
2022-09-30 389.69 396.22 386.97 390.43 68.6M
2022-09-29 397.24 397.24 387.45 392.10 70.1M
2022-09-28 398.63 407.26 394.99 405.39 68.5M
2022-09-27 407.07 414.83 401.80 403.37 74.2M
2022-09-26 401.82 411.61 401.82 407.63 70.4M
2022-09-23 398.03 398.60 393.57 398.60 74.2M
2022-09-22 402.56 408.22 398.76 398.90 64.7M
2022-09-21 419.23 419.23 402.14 402.14 79.6M
2022-09-20 425.35 429.56 421.50 422.99 68.4M
2022-09-19 422.72 422.72 417.54 422.71 57.1M
2022-09-15 433.90 440.16 431.91 435.14 59.6M
2022-09-14 435.67 437.13 430.78 433.40 54.1M
2022-09-13 444.02 445.84 437.68 437.91 78.2M
2022-09-12 441.02 450.26 439.09 450.26 64.0M
2022-09-09 441.85 448.34 441.85 443.49 68.0M
2022-09-08 439.47 439.47 433.19 436.26 79.5M
2022-09-07 439.31 445.03 436.39 444.63 71.2M
2022-09-06 446.74 446.74 439.81 440.27 69.7M
2022-09-05 449.16 449.95 448.74 449.88 61.3M
2022-09-02 455.59 455.93 448.58 448.89 60.9M
2022-09-01 462.52 464.12 456.45 461.93 66.3M
2022-08-31 460.47 472.54 460.47 464.18 102.8M
2022-08-30 461.82 464.05 449.72 453.49 99.5M
2022-08-29 467.38 474.52 462.23 462.23 88.0M
2022-08-26 484.36 484.66 467.05 467.60 157.3M
2022-08-25 450.39 473.19 450.39 471.96 128.0M
2022-08-24 433.52 449.51 430.07 444.33 98.7M
2022-08-23 437.64 441.21 430.66 439.60 66.1M
2022-08-22 436.11 441.65 435.50 437.15 70.7M
2022-08-19 436.99 439.59 433.21 434.99 53.0M
2022-08-18 437.65 438.39 429.38 435.42 60.5M
2022-08-17 442.79 444.72 438.27 438.62 60.4M
2022-08-16 443.07 443.07 437.73 440.68 45.4M
2022-08-15 441.61 444.07 437.89 443.42 48.2M
2022-08-12 440.82 442.97 434.32 442.81 58.3M
2022-08-11 443.75 456.73 443.75 447.15 59.7M
2022-08-10 437.80 442.44 432.39 441.26 62.8M
2022-08-09 444.94 448.62 442.74 444.72 49.5M
2022-08-08 453.18 455.22 445.05 446.02 57.3M
2022-08-05 460.03 460.03 452.67 457.16 55.8M
2022-08-04 467.87 472.71 460.97 463.50 80.4M
2022-08-03 456.35 462.03 453.54 459.76 71.8M
2022-08-02 445.21 461.87 439.76 458.41 100.0M
2022-08-01 448.51 448.51 438.64 447.17 101.9M
2022-07-29 459.34 459.34 450.44 454.65 126.0M
2022-07-28 473.80 475.58 461.01 471.33 89.8M
2022-07-27 473.72 478.30 469.00 476.42 57.1M
2022-07-26 478.76 481.69 471.02 472.60 69.0M
2022-07-25 470.41 476.24 468.87 474.67 59.4M
2022-07-22 484.80 484.80 471.61 473.73 64.5M
2022-07-21 482.93 490.95 482.93 490.95 61.6M
2022-07-20 482.42 484.35 476.46 480.90 63.9M
2022-07-19 472.29 482.38 470.35 481.78 69.9M
2022-07-18 471.04 484.22 471.04 472.42 69.9M
2022-07-15 471.92 471.92 456.98 465.23 84.9M
2022-07-14 489.85 489.85 473.35 475.70 89.6M
2022-07-13 481.86 491.63 481.86 485.86 62.4M
2022-07-12 484.48 489.41 480.74 485.19 64.7M
2022-07-11 501.20 501.20 481.77 482.13 87.3M
2022-07-08 502.47 507.62 497.92 502.16 77.4M
2022-07-07 499.57 514.70 499.57 508.12 82.7M
2022-07-06 505.06 505.06 490.49 498.80 80.8M
2022-07-05 505.69 507.47 495.16 507.47 90.9M
2022-07-04 505.41 505.50 504.33 505.38 76.9M
2022-07-01 496.49 505.11 495.62 503.77 71.6M
2022-06-30 496.30 496.30 486.50 495.92 79.6M
2022-06-29 496.60 500.36 494.25 498.47 75.5M
2022-06-28 500.81 508.20 495.27 499.43 98.0M
2022-06-27 502.40 503.21 494.52 497.75 100.5M
2022-06-24 486.03 494.51 486.03 492.33 114.0M
2022-06-23 479.38 489.36 472.66 480.38 105.1M
2022-06-22 474.03 479.57 469.56 471.69 84.7M
2022-06-21 481.10 485.00 475.94 483.04 120.2M
2022-06-20 472.85 473.54 472.18 473.31 174.5M
2022-06-17 494.78 496.59 473.67 475.18 168.9M
2022-06-16 486.59 486.59 467.37 470.31 89.0M
2022-06-15 495.39 498.43 488.71 494.58 119.6M
2022-06-14 473.21 491.75 473.21 488.30 120.8M
2022-06-13 482.35 482.35 459.49 464.00 116.4M
2022-06-10 485.71 491.60 477.69 481.57 141.0M
2022-06-09 485.17 487.57 473.87 475.13 171.1M
2022-06-08 486.11 503.07 484.93 500.91 205.8M
2022-06-07 465.01 476.01 463.51 475.97 102.8M
2022-06-06 461.39 473.10 461.39 466.43 133.1M
2022-06-03 453.42 453.42 446.04 448.21 54.3M
2022-06-02 446.47 458.84 446.47 457.73 87.3M
2022-06-01 453.10 457.25 443.81 447.79 88.7M
2022-05-31 451.23 460.77 451.23 452.52 155.8M
2022-05-30 436.82 438.84 436.66 438.36 83.4M
2022-05-27 434.59 439.91 430.45 439.91 82.3M
2022-05-26 439.81 441.63 439.39 439.96 114.6M
2022-05-25 411.40 418.09 410.25 414.92 75.6M
2022-05-24 425.19 425.19 407.53 410.97 78.3M
2022-05-23 431.00 431.00 423.77 430.03 74.1M
2022-05-20 432.22 438.44 422.28 430.29 90.4M
2022-05-19 421.44 435.66 421.44 430.70 102.9M
2022-05-18 430.19 433.53 421.31 423.40 96.0M
2022-05-17 429.20 445.22 429.20 436.18 117.9M
2022-05-16 424.48 428.83 420.23 421.85 70.6M
2022-05-13 411.27 427.89 411.27 425.51 83.6M
2022-05-12 408.08 413.56 397.61 408.12 91.4M
2022-05-11 417.58 425.85 408.06 408.23 96.6M
2022-05-10 418.13 422.74 411.25 415.84 102.8M
2022-05-09 426.84 426.84 407.55 408.47 100.8M
2022-05-06 443.55 443.55 428.32 428.80 81.8M
2022-05-05 459.24 459.24 444.63 449.51 80.5M
2022-05-04 460.84 470.82 455.41 470.82 77.9M
2022-05-03 468.81 476.92 466.29 468.30 76.5M
2022-05-02 459.10 470.30 454.71 470.30 95.0M
2022-04-29 465.98 478.69 459.79 459.79 144.6M
2022-04-28 438.56 444.77 435.39 443.84 71.7M
2022-04-27 425.02 440.28 425.02 434.51 98.3M
2022-04-26 424.93 425.15 415.68 416.62 81.1M
2022-04-25 414.09 423.82 411.81 423.45 87.0M
2022-04-22 427.83 440.80 422.36 423.58 100.3M
2022-04-21 434.94 439.16 420.26 421.87 104.9M
2022-04-20 451.91 451.91 435.21 435.91 71.5M
2022-04-19 451.42 453.83 440.04 453.75 75.4M
2022-04-18 454.23 454.23 445.68 450.69 74.8M
2022-04-13 452.67 463.29 450.28 459.66 81.3M
2022-04-12 457.51 460.14 448.42 449.35 85.7M
2022-04-11 467.51 468.75 456.38 457.09 115.0M
2022-04-08 468.54 474.54 464.56 464.56 82.9M
2022-04-07 477.75 477.75 463.70 466.49 109.5M
2022-04-06 482.66 483.54 469.75 480.42 101.7M
2022-04-05 495.76 495.76 481.65 483.66 131.6M
2022-04-04 485.18 499.71 485.18 498.32 189.7M
2022-04-01 478.05 491.14 476.83 478.38 161.2M
2022-03-31 481.28 481.28 459.55 459.72 138.9M
2022-03-30 485.46 493.13 481.10 482.64 126.1M
2022-03-29 486.33 499.57 486.33 490.02 125.6M
2022-03-28 477.83 487.15 476.09 483.15 128.8M
2022-03-25 477.47 477.47 465.51 475.19 140.9M
2022-03-24 495.21 495.21 476.51 486.98 163.9M
2022-03-23 492.72 514.32 486.30 498.95 228.1M
2022-03-22 499.53 508.41 492.30 502.84 236.3M
2022-03-18 473.75 509.98 473.75 497.76 348.4M
2022-03-17 478.83 478.95 456.89 472.54 224.8M
2022-03-16 439.26 496.22 439.26 495.58 449.3M
2022-03-15 378.31 403.87 374.20 393.64 310.6M
2022-03-14 407.94 409.26 386.85 392.88 298.6M
2022-03-11 463.09 465.36 427.65 428.34 250.6M
2022-03-10 484.01 484.01 456.52 461.22 213.2M
2022-03-09 488.19 500.02 488.19 498.29 103.4M
2022-03-08 495.48 500.15 485.27 491.68 110.0M
2022-03-07 507.30 510.43 494.37 494.37 155.3M
2022-03-04 514.57 517.95 503.77 505.81 160.3M
2022-03-03 535.24 536.28 511.77 515.49 150.0M
2022-03-02 538.01 538.85 527.90 533.40 90.6M
2022-03-01 533.59 545.49 533.05 537.64 93.9M
2022-02-28 527.68 530.70 519.07 529.08 111.6M
2022-02-25 526.23 532.86 521.24 532.36 112.8M
2022-02-24 520.17 535.34 507.64 535.34 134.4M
2022-02-23 537.31 541.59 526.06 527.18 114.3M
2022-02-22 543.84 545.24 532.81 536.56 104.0M
2022-02-21 553.48 555.07 553.20 554.57 84.7M
2022-02-18 561.02 561.02 550.11 554.04 84.2M
2022-02-17 571.23 580.04 567.88 568.54 73.4M
2022-02-16 572.03 576.40 570.30 571.95 80.9M
2022-02-15 565.35 575.17 565.35 574.63 93.5M
2022-02-14 568.19 568.19 560.12 565.50 98.5M
2022-02-11 579.39 584.61 571.11 572.74 79.0M
2022-02-10 579.77 587.37 572.70 579.72 82.0M
2022-02-09 570.38 585.84 570.38 585.50 91.6M
2022-02-08 558.98 572.39 555.72 571.99 81.6M
2022-02-04 556.89 570.14 555.40 566.29 61.9M
2022-02-03 558.33 562.85 555.41 556.24 67.6M
2022-02-02 572.47 572.47 559.16 564.70 61.6M
2022-02-01 566.57 574.56 562.86 573.38 84.1M
2022-01-31 543.36 570.46 543.36 569.87 116.4M
2022-01-28 529.45 540.81 523.90 540.81 110.7M
2022-01-27 540.22 541.15 529.91 531.48 120.1M
2022-01-26 556.01 556.72 540.84 542.75 109.4M
2022-01-25 542.04 554.46 542.04 550.35 91.6M
2022-01-24 548.25 549.62 530.14 549.62 152.4M
2022-01-21 574.85 574.85 552.04 553.32 127.4M
2022-01-20 572.75 586.80 572.72 572.72 139.9M
2022-01-19 551.86 561.57 551.19 553.93 79.3M
2022-01-18 552.89 555.84 542.15 549.66 109.8M
2022-01-17 557.91 557.93 556.81 557.18 104.5M
2022-01-14 557.31 561.16 550.98 557.69 101.7M
2022-01-13 568.32 568.32 551.32 551.32 108.0M
2022-01-12 573.34 580.14 567.52 573.51 120.0M
2022-01-11 545.97 565.88 545.97 565.80 130.2M
2022-01-10 551.29 552.21 539.02 544.27 124.8M
2022-01-07 541.19 551.55 539.82 543.63 133.1M
2022-01-06 526.16 540.54 521.58 535.12 110.4M
2022-01-05 518.02 530.74 515.24 519.66 132.3M
2022-01-04 536.20 536.20 518.86 527.21 122.0M
2022-01-03 537.97 543.26 529.61 537.42 86.2M